Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
29/10/2026 14,400 -0.3 (-2.04%) 765,800 11,342.48 0 0 14,700 16,100 13,300
28/10/2026 14,700 0.6 (4.26%) 1,404,116 20,477.08 0 0 14,100 15,500 12,700
27/10/2026 14,100 -0.3 (-2.08%) 704,401 9,933.25 0 0 14,400 15,800 13,000
26/10/2026 14,400 -0.1 (-0.69%) 931,585 13,568.63 0 0 14,500 15,900 13,100
23/10/2026 14,500 0.8 (5.84%) 1,205,825 17,086.55 0 0 13,700 15,000 12,400
22/10/2026 13,700 0 (0%) 1,042,994 14,461.68 0 0 13,700 15,000 12,400
21/10/2026 13,700 0.2 (1.48%) 952,427 13,127.31 0 0 13,500 14,800 12,200
20/10/2026 13,500 0.2 (1.5%) 895,097 12,009.12 0 0 13,300 14,600 12,000
19/10/2026 13,300 -0.5 (-3.62%) 2,164,715 28,764.14 0 0 13,800 15,100 12,500
16/10/2026 13,800 0 (0%) 875,184 12,075.66 0 0 13,800 15,100 12,500
15/10/2026 13,800 -0.2 (-1.43%) 1,240,068 17,455.13 0 0 14,000 15,400 12,600
14/10/2026 14,000 -0.9 (-6.04%) 3,276,295 45,573.04 0 0 14,900 16,300 13,500
13/10/2026 14,900 -1.6 (-9.7%) 3,995,321 62,614.02 0 0 16,500 18,100 14,900
12/10/2026 16,500 -0.6 (-3.51%) 1,446,640 24,276.01 0 0 17,100 18,800 15,400
09/10/2026 17,100 0.5 (3.01%) 2,719,253 46,243.68 0 0 16,600 18,200 15,000
08/10/2026 16,600 0.7 (4.4%) 1,914,214 31,357.35 0 0 15,900 17,400 14,400
07/10/2026 15,900 -0.6 (-3.64%) 2,644,498 42,481.34 0 0 16,500 18,100 14,900
06/10/2026 16,500 0 (0%) 4,353,648 73,831.68 0 0 16,500 18,100 14,900
05/10/2026 16,500 1.5 (10%) 3,712,783 58,143.11 0 0 15,000 16,500 13,500
02/10/2026 15,000 1.3 (9.49%) 4,096,596 59,904.11 0 0 13,700 15,000 12,400
01/10/2026 13,700 -0.6 (-4.2%) 937,502 13,134.84 0 0 14,300 15,700 12,900
30/09/2026 14,300 0.8 (5.93%) 1,939,036 26,797.73 0 0 13,500 14,800 12,200
29/09/2026 13,500 -0.1 (-0.74%) 649,689 8,825.71 0 0 13,600 14,900 12,300
28/09/2026 13,600 0.2 (1.49%) 1,079,459 14,598.4 0 0 13,400 14,700 12,100
25/09/2026 13,400 -0.2 (-1.47%) 1,059,829 14,377.87 0 0 13,600 14,900 12,300
24/09/2026 13,600 -0.5 (-3.55%) 1,373,706 19,005.88 0 0 14,100 15,500 12,700
23/09/2026 14,100 0.2 (1.44%) 1,701,740 24,208. 0 0 13,900 15,200 12,600
22/09/2026 13,900 0.6 (4.51%) 2,320,548 32,700.3 0 0 13,300 14,600 12,000
21/09/2026 13,300 0.5 (3.91%) 1,700,288 22,320.12 0 0 12,800 14,000 11,600
18/09/2026 12,800 1.1 (9.4%) 2,166,710 27,496.39 0 0 11,700 12,800 10,600
17/09/2026 11,700 0.1 (0.86%) 193,102 2,261.29 0 0 11,600 12,700 10,500
16/09/2026 11,600 0 (0%) 75,664 874.25 1,375,000 16,087.5 11,600 12,700 10,500
15/09/2026 11,600 0.2 (1.75%) 324,690 3,748.52 0 0 11,400 12,500 10,300
14/09/2026 11,400 -0.3 (-2.56%) 511,672 5,845. 291,845 3,093.56 11,700 12,800 10,600
11/09/2026 11,700 -0.2 (-1.68%) 233,944 2,737.86 0 0 11,900 13,000 10,800
10/09/2026 11,900 0.1 (0.85%) 325,268 3,835.35 0 0 11,800 12,900 10,700
09/09/2026 11,800 -0.1 (-0.84%) 352,394 4,145.52 0 0 11,900 13,000 10,800
08/09/2026 11,900 -0.1 (-0.83%) 286,591 3,409.98 573,100 6,590.65 12,000 13,200 10,800
07/09/2026 12,000 -0.1 (-0.83%) 515,961 6,199.7 0 0 12,100 13,300 10,900
04/09/2026 12,100 0 (0%) 507,228 6,148.13 700,000 7,630 12,100 13,300 10,900
03/09/2026 12,100 -0.4 (-3.2%) 404,383 4,930.76 0 0 12,500 13,700 11,300
28/08/2026 12,500 0.3 (2.46%) 633,897 7,830.94 0 0 12,200 13,400 11,000
27/08/2026 12,200 0.1 (0.83%) 484,892 5,838.96 430,300 4,991.48 12,100 13,300 10,900
26/08/2026 12,100 0.1 (0.83%) 372,276 4,450.99 0 0 12,000 13,200 10,800
25/08/2026 12,000 0 (0%) 306,188 3,649.05 0 0 12,000 13,200 10,800
24/08/2026 12,000 -0.2 (-1.64%) 621,032 7,414.64 0 0 12,200 13,400 11,000
21/08/2026 12,200 0.3 (2.52%) 530,801 6,349.89 0 0 11,900 13,000 10,800
20/08/2026 11,900 0 (0%) 378,675 4,526.48 419,500 4,992.05 11,900 13,000 10,800
19/08/2026 11,900 0.5 (4.39%) 1,596,549 19,027.08 1,932,000 19,899.6 11,400 12,500 10,300
18/08/2026 11,400 0.4 (3.64%) 969,886 10,904.85 0 0 11,000 12,100 9,900
17/08/2026 11,000 0 (0%) 319,572 3,511.83 0 0 11,000 12,100 9,900
14/08/2026 11,000 -0.3 (-2.65%) 486,581 5,402.29 0 0 11,300 12,400 10,200
13/08/2026 11,300 0 (0%) 565,849 6,391.35 0 0 11,300 12,400 10,200
12/08/2026 11,300 0.1 (0.89%) 536,534 6,013.05 0 0 11,200 12,300 10,100
11/08/2026 11,200 -0.1 (-0.88%) 490,118 5,488.17 0 0 11,300 12,400 10,200
10/08/2026 11,300 0.1 (0.89%) 574,862 6,444.66 0 0 11,200 12,300 10,100
07/08/2026 11,200 0 (0%) 442,376 4,952.85 0 0 11,200 12,300 10,100
06/08/2026 11,200 -0.4 (-3.45%) 508,326 5,761.44 0 0 11,600 12,700 10,500
05/08/2026 11,600 -0.1 (-0.85%) 566,750 6,584.52 0 0 11,700 12,800 10,600
04/08/2026 11,700 0.1 (0.86%) 699,993 8,009.81 0 0 11,600 12,700 10,500
03/08/2026 11,600 0.2 (1.75%) 587,746 6,766.06 0 0 11,400 12,500 10,300
31/07/2026 11,400 -0.2 (-1.72%) 343,653 3,945.6 0 0 11,600 12,700 10,500
30/07/2026 11,600 0.3 (2.65%) 707,416 8,080.71 0 0 11,300 12,400 10,200
29/07/2026 11,300 0.1 (0.89%) 381,267 4,267.23 0 0 11,200 12,300 10,100
28/07/2026 11,200 0.1 (0.9%) 445,484 4,913.01 0 0 11,100 12,200 10,000
27/07/2026 11,100 -0.1 (-0.89%) 268,329 3,012.23 0 0 11,200 12,300 10,100
24/07/2026 11,200 -0.3 (-2.61%) 317,416 3,601.46 0 0 11,500 12,600 10,400
23/07/2026 11,500 -0.1 (-0.86%) 612,327 7,101.47 0 0 11,600 12,700 10,500
22/07/2026 11,600 0 (0%) 467,635 5,474.23 0 0 11,600 12,700 10,500
21/07/2026 11,600 0 (0%) 297,437 3,477.8 0 0 11,600 12,700 10,500
20/07/2026 11,600 -0.7 (-5.69%) 386,346 4,574.3 0 0 12,300 13,500 11,100
17/07/2026 12,300 -0.1 (-0.81%) 321,386 3,937.21 0 0 12,400 13,600 11,200
16/07/2026 12,400 -0.3 (-2.36%) 1,058,592 13,029.25 0 0 12,700 13,900 11,500
15/07/2026 12,700 -0.5 (-3.79%) 596,298 7,682.75 0 0 13,200 14,500 11,900
14/07/2026 13,200 0.1 (0.76%) 300,477 3,964.75 0 0 13,100 14,400 11,800
13/07/2026 13,100 -0.7 (-5.07%) 1,023,394 13,532.55 1,428,000 19,992 13,800 15,100 12,500
10/07/2026 13,800 -0.7 (-4.83%) 948,128 13,338.67 0 0 14,500 15,900 13,100
09/07/2026 14,500 -0.5 (-3.33%) 780,178 11,458.21 0 0 15,000 16,500 13,500
08/07/2026 15,000 0.3 (2.04%) 1,374,329 20,696.69 0 0 14,700 16,100 13,300
07/07/2026 14,700 0.3 (2.08%) 790,479 11,446. 0 0 14,400 15,800 13,000
06/07/2026 14,400 -0.3 (-2.04%) 711,100 10,235.68 0 0 14,700 16,100 13,300
03/07/2026 14,700 0.2 (1.38%) 566,065 8,268.62 0 0 14,500 15,900 13,100
02/07/2026 14,500 0.2 (1.4%) 393,720 5,623.96 0 0 14,300 15,700 12,900
01/07/2026 14,300 -0.2 (-1.38%) 948,580 13,538.21 0 0 14,500 15,900 13,100
30/06/2026 14,500 -0.2 (-1.36%) 942,489 13,878.63 0 0 14,700 16,100 13,300
29/06/2026 14,700 0.3 (2.08%) 889,569 12,831.9 0 0 14,400 15,800 13,000
26/06/2026 14,400 -0.2 (-1.37%) 1,315,434 19,422.71 0 0 14,600 16,000 13,200
25/06/2026 14,600 0.6 (4.29%) 1,376,823 20,188.32 0 0 14,000 15,400 12,600
24/06/2026 14,000 1.2 (9.38%) 2,330,248 31,589.5 0 0 12,800 14,000 11,600
23/06/2026 12,800 0 (0%) 522,173 6,697.27 0 0 12,800 14,000 11,600
22/06/2026 12,800 0.2 (1.59%) 265,454 3,375.5 0 0 12,600 13,800 11,400
19/06/2026 12,600 0 (0%) 219,063 2,734.75 0 0 12,600 13,800 11,400
18/06/2026 12,600 -0.2 (-1.56%) 485,860 6,119.64 0 0 12,800 14,000 11,600
17/06/2026 12,800 0.1 (0.79%) 223,441 2,838.61 0 0 12,700 13,900 11,500
16/06/2026 12,700 0.1 (0.79%) 565,512 7,224.32 0 0 12,600 13,800 11,400
15/06/2026 12,600 0.1 (0.8%) 391,511 4,923.68 0 0 12,500 13,700 11,300
12/06/2026 12,500 0.1 (0.81%) 692,571 8,689.13 0 0 12,400 13,600 11,200
11/06/2026 12,400 -0.2 (-1.59%) 355,650 4,440.75 0 0 12,600 13,800 11,400
10/06/2026 12,600 0.6 (5%) 1,347,582 16,853.13 0 0 12,000 13,200 10,800
09/06/2026 12,000 0.3 (2.56%) 441,656 5,207.61 0 0 11,700 12,800 10,600
08/06/2026 11,700 -0.1 (-0.85%) 206,033 2,389.01 0 0 11,800 12,900 10,700
05/06/2026 11,800 0.3 (2.61%) 539,905 6,362.45 0 0 11,500 12,600 10,400
04/06/2026 11,500 -0.1 (-0.86%) 274,358 3,171.8 0 0 11,600 12,700 10,500
03/06/2026 11,600 0.1 (0.87%) 402,176 4,687.33 0 0 11,500 12,600 10,400
02/06/2026 11,500 0.1 (0.88%) 547,907 6,203.01 0 0 11,400 12,500 10,300
01/06/2026 11,400 0 (0%) 114,568 1,304.51 0 0 11,400 12,500 10,300
29/05/2026 11,400 0.1 (0.88%) 180,438 2,041.77 0 0 11,300 12,400 10,200
28/05/2026 11,300 -0.4 (-3.42%) 322,325 3,716.5 0 0 11,700 12,800 10,600
27/05/2026 11,700 -0.2 (-1.68%) 384,779 4,513.45 0 0 11,900 13,000 10,800
26/05/2026 11,900 0.3 (2.59%) 680,682 8,192.97 0 0 11,600 12,700 10,500
25/05/2026 11,600 0.8 (7.41%) 1,197,585 13,426.21 0 0 10,800 11,800 9,800
22/05/2026 10,800 0.2 (1.89%) 165,622 1,771.74 0 0 10,600 11,600 9,600
21/05/2026 10,600 -0.1 (-0.93%) 140,756 1,494.08 0 0 10,700 11,700 9,700
20/05/2026 10,700 0 (0%) 244,195 2,581.34 0 0 10,700 11,700 9,700
19/05/2026 10,700 -0.1 (-0.93%) 285,102 3,051.85 0 0 10,800 11,800 9,800
18/05/2026 10,800 0.2 (1.89%) 174,842 1,857.62 0 0 10,600 11,600 9,600
15/05/2026 10,600 -0.1 (-0.93%) 219,497 2,332.09 0 0 10,700 11,700 9,700
14/05/2026 10,700 -0.1 (-0.93%) 288,715 3,094.57 0 0 10,800 11,800 9,800
13/05/2026 10,800 0 (0%) 63,902 686.18 0 0 10,800 11,800 9,800
12/05/2026 10,800 0 (0%) 206,818 2,220.64 0 0 10,800 11,800 9,800
11/05/2026 10,800 0 (0%) 116,611 1,259.49 0 0 10,800 11,800 9,800
08/05/2026 10,800 0 (0%) 107,618 1,159.26 0 0 10,800 11,800 9,800
07/05/2026 10,800 0 (0%) 55,310 596.89 0 0 10,800 11,800 9,800
06/05/2026 10,800 0.2 (1.89%) 96,999 1,037.38 1,400,000 16,240 10,600 11,600 9,600
05/05/2026 10,600 -0.1 (-0.93%) 100,598 1,077.87 0 0 10,700 11,700 9,700
04/05/2026 10,700 0.2 (1.9%) 86,513 931.14 0 0 10,500 11,500 9,500
29/04/2026 10,500 -0.2 (-1.87%) 286,161 3,016.03 0 0 10,700 11,700 9,700

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link